Mikron Holding AG (LON:0QQF)
London · Delayed Price · Currency is GBP · Price in CHF 20.80
+0.45 (2.21%)
At close: Oct 17, 2025
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.53 | 20.80 | 20.53 | 20.80 | 20.80 | 2.21% | 1,388 |
| Oct 16, 2025 | 20.20 | 20.40 | 20.20 | 20.35 | 20.35 | 1.24% | 2,024 |
| Oct 15, 2025 | 20.55 | 20.55 | 20.05 | 20.10 | 20.10 | -0.25% | 1,046 |
| Oct 14, 2025 | 20.60 | 20.60 | 20.10 | 20.15 | 20.15 | -1.59% | 2,761 |
| Oct 13, 2025 | 20.05 | 20.50 | 19.76 | 20.48 | 20.48 | 2.38% | 188 |
| Oct 10, 2025 | 19.96 | 20.00 | 19.92 | 20.00 | 20.00 | 2.30% | 3,023 |
| Oct 9, 2025 | 19.34 | 19.55 | 19.34 | 19.55 | 19.55 | 0.36% | 2,380 |
| Oct 8, 2025 | 19.34 | 19.48 | 19.34 | 19.48 | 19.48 | 0.72% | 2,110 |
| Oct 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% | 164 |
| Oct 6, 2025 | 19.12 | 19.28 | 19.10 | 19.26 | 19.26 | 1.89% | 1,026 |
| Oct 3, 2025 | 18.70 | 19.10 | 18.70 | 18.90 | 18.90 | 1.19% | 791 |
| Oct 2, 2025 | 18.50 | 18.80 | 18.50 | 18.68 | 18.68 | 0.86% | 2,890 |
| Oct 1, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2.32% | 2 |
| Sep 30, 2025 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 0.67% | 1,198 |
| Sep 29, 2025 | 17.97 | 17.98 | 17.97 | 17.98 | 17.98 | -0.22% | 9 |
| Sep 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.78% | - |
| Sep 25, 2025 | 17.94 | 17.94 | 17.88 | 17.88 | 17.88 | -1.43% | 1,500 |
| Sep 24, 2025 | 18.30 | 18.40 | 18.14 | 18.14 | 18.14 | -1.09% | 1,165 |
| Sep 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.22% | - |
| Sep 22, 2025 | 17.98 | 18.30 | 17.98 | 18.30 | 18.30 | 1.22% | 138 |
| Sep 18, 2025 | 18.10 | 18.10 | 18.00 | 18.08 | 18.08 | -0.11% | - |
| Sep 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% | 40 |
| Sep 16, 2025 | 18.10 | 18.10 | 18.02 | 18.02 | 18.02 | -1.74% | 2 |
| Sep 12, 2025 | 18.14 | 18.34 | 18.14 | 18.34 | 18.34 | 0.66% | 69 |
| Sep 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.65% | - |
| Sep 10, 2025 | 18.26 | 18.34 | 18.26 | 18.34 | 18.34 | -0.33% | - |
| Sep 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.86% | 400 |
| Sep 8, 2025 | 18.58 | 18.58 | 18.42 | 18.56 | 18.56 | 0.32% | 1,283 |
| Sep 5, 2025 | 18.50 | 18.66 | 18.50 | 18.50 | 18.50 | - | 738 |
| Sep 4, 2025 | 18.44 | 18.50 | 18.44 | 18.50 | 18.50 | 0.87% | 786 |
| Sep 3, 2025 | 18.28 | 18.34 | 18.10 | 18.34 | 18.34 | 0.77% | 136 |
| Sep 2, 2025 | 18.40 | 18.42 | 18.20 | 18.20 | 18.20 | -0.87% | 611 |
| Sep 1, 2025 | 18.58 | 18.58 | 18.36 | 18.36 | 18.36 | -0.76% | 4 |
| Aug 29, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.98% | 452 |
| Aug 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% | 40 |
| Aug 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.97% | 4 |
| Aug 25, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% | - |
| Aug 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 81 |
| Aug 21, 2025 | 18.46 | 18.70 | 18.46 | 18.70 | 18.70 | 0.21% | 571 |
| Aug 20, 2025 | 18.72 | 18.72 | 18.66 | 18.66 | 18.66 | 1.19% | 11 |
| Aug 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.21% | 1 |
| Aug 18, 2025 | 18.50 | 18.56 | 18.18 | 18.22 | 18.22 | -0.44% | 466 |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Aug 14, 2025 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | 0.11% | - |
| Aug 13, 2025 | 18.42 | 18.48 | 18.42 | 18.48 | 18.48 | 0.87% | - |
| Aug 12, 2025 | 18.14 | 18.32 | 18.14 | 18.32 | 18.32 | -0.54% | - |
| Aug 11, 2025 | 18.42 | 18.42 | 18.30 | 18.42 | 18.42 | 0.33% | 165 |
| Aug 8, 2025 | 18.46 | 18.46 | 18.32 | 18.36 | 18.36 | -0.54% | 70 |
| Aug 7, 2025 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | 0.44% | 2 |
| Aug 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% | 300 |